stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240423,194000,1402390615,2695,2695,2695,2695,17846
20240423,193900,1402390615,2695,2695,2695,2695,0
20240423,193800,1402390615,2695,2695,2695,2695,0
20240423,193700,1402390615,2695,2695,2695,2695,0
20240423,193600,1402390615,2695,2695,2695,2695,0
20240423,193500,1402390615,2695,2695,2695,2695,0
20240423,193400,1402390615,2695,2695,2695,2695,0
20240423,193300,1402390615,2695,2695,2695,2695,0
20240423,193200,1402390615,2695,2695,2695,2695,0
20240423,193100,1402390615,2695,2695,2695,2695,0
20240423,193000,1402390615,2695,2695,2695,2695,0
20240423,192900,1402390615,2695,2695,2695,2695,0
20240423,192800,1402390615,2695,2695,2695,2695,0
20240423,192700,1402390615,2695,2695,2695,2695,0
20240423,192600,1402390615,2695,2695,2695,2695,0
20240423,192500,1402390615,2695,2695,2695,2695,0
20240423,192400,1402390615,2695,2695,2695,2695,0
20240423,192300,1402390615,2695,2695,2695,2695,0
20240423,192200,1402390615,2695,2695,2695,2695,0
20240423,192100,1402390615,2695,2695,2695,2695,0
20240423,192000,1402390615,2695,2695,2695,2695,0
20240423,191900,1402390615,2695,2695,2695,2695,0
20240423,191800,1402390615,2695,2695,2695,2695,0
20240423,191700,1402390615,2695,2695,2695,2695,0
20240423,191600,1402390615,2695,2695,2695,2695,0
20240423,191500,1402390615,2695,2695,2695,2695,0
20240423,191400,1402390615,2695,2695,2695,2695,0
20240423,191300,1402390615,2695,2695,2695,2695,0
20240423,191200,1402390615,2695,2695,2695,2695,0
20240423,191100,1402390615,2695,2695,2695,2695,0
20240423,191000,1402390615,2695,2695,2695,2695,17846
20240423,190900,1402390615,2695,2695,2695,2695,0
20240423,190800,1402390615,2695,2695,2695,2695,0
20240423,190700,1402390615,2695,2695,2695,2695,0
20240423,190600,1402390615,2695,2695,2695,2695,0
20240423,190500,1402390615,2695,2695,2695,2695,0
20240423,190400,1402390615,2695,2695,2695,2695,0
20240423,190300,1402390615,2695,2695,2695,2695,0
20240423,190200,1402390615,2695,2695,2695,2695,0
20240423,190100,1402390615,2695,2695,2695,2695,0
20240423,190000,1402390615,2695,2695,2695,2695,0
20240423,185900,1402390615,2695,2695,2695,2695,0
20240423,185800,1402390615,2695,2695,2695,2695,0
20240423,185700,1402390615,2695,2695,2695,2695,0
20240423,185600,1402390615,2695,2695,2695,2695,0
20240423,185500,1402390615,2695,2695,2695,2695,0
20240423,185400,1402390615,2695,2695,2695,2695,0
20240423,185300,1402390615,2695,2695,2695,2695,0
20240423,185200,1402390615,2695,2695,2695,2695,0
20240423,185100,1402390615,2695,2695,2695,2695,0
20240423,185000,1402390615,2695,2695,2695,2695,0
20240423,184900,1402390615,2695,2695,2695,2695,0
20240423,184800,1402390615,2695,2695,2695,2695,0
20240423,184700,1402390615,2695,2695,2695,2695,0
20240423,184600,1402390615,2695,2695,2695,2695,0
20240423,184500,1402390615,2695,2695,2695,2695,0
20240423,184400,1402390615,2695,2695,2695,2695,0
20240423,184300,1402390615,2695,2695,2695,2695,0
20240423,184200,1402390615,2695,2695,2695,2695,0
20240423,184100,1402390615,2695,2695,2695,2695,0
20240423,184000,1402390615,2695,2695,2695,2695,17846
20240423,183900,1402390615,2695,2695,2695,2695,0
20240423,183800,1402390615,2695,2695,2695,2695,0
20240423,183700,1402390615,2695,2695,2695,2695,0
20240423,183600,1402390615,2695,2695,2695,2695,0
20240423,183500,1402390615,2695,2695,2695,2695,0
20240423,183400,1402390615,2695,2695,2695,2695,0
20240423,183300,1402390615,2695,2695,2695,2695,0
20240423,183200,1402390615,2695,2695,2695,2695,0
20240423,183100,1402390615,2695,2695,2695,2695,0
20240423,183000,1402390615,2695,2695,2695,2695,0
20240423,182900,1402390615,2695,2695,2695,2695,0
20240423,182800,1402390615,2695,2695,2695,2695,0
20240423,182700,1402390615,2695,2695,2695,2695,0
20240423,182600,1402390615,2695,2695,2695,2695,0
20240423,182500,1402390615,2695,2695,2695,2695,0
20240423,182400,1402390615,2695,2695,2695,2695,0
20240423,182300,1402390615,2695,2695,2695,2695,0
20240423,182200,1402390615,2695,2695,2695,2695,0
20240423,182100,1402390615,2695,2695,2695,2695,0
20240423,182000,1402390615,2695,2695,2695,2695,0
20240423,181900,1402390615,2695,2695,2695,2695,0
20240423,181800,1402390615,2695,2695,2695,2695,0
20240423,181700,1402390615,2695,2695,2695,2695,0
20240423,181600,1402390615,2695,2695,2695,2695,0
20240423,181500,1402390615,2695,2695,2695,2695,0
20240423,181400,1402390615,2695,2695,2695,2695,0
20240423,181300,1402390615,2695,2695,2695,2695,0
20240423,181200,1402390615,2695,2695,2695,2695,0
20240423,181100,1402390615,2695,2695,2695,2695,0
20240423,181000,1402390615,2695,2695,2695,2695,17846
20240423,180900,1402390615,2695,2695,2695,2695,0
20240423,180800,1402390615,2695,2695,2695,2695,0
20240423,180700,1402390615,2695,2695,2695,2695,0
20240423,180600,1402390615,2695,2695,2695,2695,0
20240423,180500,1402390615,2695,2695,2695,2695,0
20240423,180400,1402390615,2695,2695,2695,2695,0
20240423,180300,1402390615,2695,2695,2695,2695,0
20240423,180200,1402390615,2695,2695,2695,2695,0
20240423,180100,1402390615,2695,2695,2695,2695,0
20240423,180000,1402390615,2695,2695,2695,2695,0
20240423,175900,1402390615,2695,2695,2695,2695,0
20240423,175800,1402390615,2695,2695,2695,2695,0
20240423,175700,1402390615,2695,2695,2695,2695,0
20240423,175600,1402390615,2695,2695,2695,2695,0
20240423,175500,1402390615,2695,2695,2695,2695,0
20240423,175400,1402390615,2695,2695,2695,2695,0
20240423,175300,1402390615,2695,2695,2695,2695,0
20240423,175200,1402390615,2695,2695,2695,2695,0
20240423,175100,1402390615,2695,2695,2695,2695,0
20240423,175000,1402390615,2695,2695,2695,2695,0
20240423,174900,1402390615,2695,2695,2695,2695,0
20240423,174800,1402390615,2695,2695,2695,2695,0
20240423,174700,1402390615,2695,2695,2695,2695,0
20240423,174600,1402390615,2695,2695,2695,2695,0
20240423,174500,1402390615,2695,2695,2695,2695,0
20240423,174400,1402390615,2695,2695,2695,2695,0
20240423,174300,1402390615,2695,2695,2695,2695,0
20240423,174200,1402390615,2695,2695,2695,2695,0
20240423,174100,1402390615,2695,2695,2695,2695,0
20240423,174000,1402390615,2695,2695,2695,2695,17846
20240423,173900,1402390615,2695,2695,2695,2695,0
20240423,173800,1402390615,2695,2695,2695,2695,0
20240423,173700,1402390615,2695,2695,2695,2695,0
20240423,173600,1402390615,2695,2695,2695,2695,0
20240423,173500,1402390615,2695,2695,2695,2695,0
20240423,173400,1402390615,2695,2695,2695,2695,0
20240423,173300,1402390615,2695,2695,2695,2695,0
20240423,173200,1402390615,2695,2695,2695,2695,0
20240423,173100,1402390615,2695,2695,2695,2695,0
20240423,173000,1402390615,2695,2695,2695,2695,0
20240423,172900,1402390615,2695,2695,2695,2695,0
20240423,172800,1402390615,2695,2695,2695,2695,0
20240423,172700,1402390615,2695,2695,2695,2695,0
20240423,172600,1402390615,2695,2695,2695,2695,0
20240423,172500,1402390615,2695,2695,2695,2695,0
20240423,172400,1402390615,2695,2695,2695,2695,0
20240423,172300,1402390615,2695,2695,2695,2695,0
20240423,172200,1402390615,2695,2695,2695,2695,0
20240423,172100,1402390615,2695,2695,2695,2695,0
20240423,172000,1402390615,2695,2695,2695,2695,0
20240423,171900,1402390615,2695,2695,2695,2695,0
20240423,171800,1402390615,2695,2695,2695,2695,0
20240423,171700,1402390615,2695,2695,2695,2695,0
20240423,171600,1402390615,2695,2695,2695,2695,0
20240423,171500,1402390615,2695,2695,2695,2695,0
20240423,171400,1402390615,2695,2695,2695,2695,0
20240423,171300,1402390615,2695,2695,2695,2695,0
20240423,171200,1402390615,2695,2695,2695,2695,0
20240423,171100,1402390615,2695,2695,2695,2695,0
20240423,171000,1402390615,2695,2695,2695,2695,17846
20240423,170900,1402390615,2695,2695,2695,2695,0
20240423,170800,1402390615,2695,2695,2695,2695,0
20240423,170700,1402390615,2695,2695,2695,2695,0
20240423,170600,1402390615,2695,2695,2695,2695,0
20240423,170500,1402390615,2695,2695,2695,2695,0
20240423,170400,1402390615,2695,2695,2695,2695,0
20240423,170300,1402390615,2695,2695,2695,2695,0
20240423,170200,1402390615,2695,2695,2695,2695,0
20240423,170100,1402390615,2695,2695,2695,2695,0
20240423,170000,1402390615,2695,2695,2695,2695,0
20240423,165900,1402390615,2695,2695,2695,2695,0
20240423,165800,1402390615,2695,2695,2695,2695,0
20240423,165700,1402390615,2695,2695,2695,2695,0
20240423,165600,1402390615,2695,2695,2695,2695,0
20240423,165500,1402390615,2695,2695,2695,2695,0
20240423,165400,1402390615,2695,2695,2695,2695,0
20240423,165300,1402390615,2695,2695,2695,2695,0
20240423,165200,1402390615,2695,2695,2695,2695,0
20240423,165100,1402390615,2695,2695,2695,2695,0
20240423,165000,1402390615,2695,2695,2695,2695,0
20240423,164900,1402390615,2695,2695,2695,2695,0
20240423,164800,1402390615,2695,2695,2695,2695,0
20240423,164700,1402390615,2695,2695,2695,2695,0
20240423,164600,1402390615,2695,2695,2695,2695,0
20240423,164500,1402390615,2695,2695,2695,2695,0
20240423,164400,1402390615,2695,2695,2695,2695,0
20240423,164300,1402390615,2695,2695,2695,2695,0
20240423,164200,1402390615,2695,2695,2695,2695,0
20240423,164100,1402390615,2695,2695,2695,2695,0
20240423,164000,1402390615,2695,2695,2695,2695,17846
20240423,163900,1402390615,2695,2695,2695,2695,0
20240423,163800,1402390615,2695,2695,2695,2695,0
20240423,163700,1402390615,2695,2695,2695,2695,0
20240423,163600,1402390615,2695,2695,2695,2695,0
20240423,163500,1402390615,2695,2695,2695,2695,0
20240423,163400,1402390615,2695,2695,2695,2695,0
20240423,163300,1402390615,2695,2695,2695,2695,0
20240423,163200,1402390615,2695,2695,2695,2695,0
20240423,163100,1402390615,2695,2695,2695,2695,0
20240423,163000,1402390615,2695,2695,2695,2695,0
20240423,162900,1402390615,2695,2695,2695,2695,0
20240423,162800,1402390615,2695,2695,2695,2695,0
20240423,162700,1402390615,2695,2695,2695,2695,0
20240423,162600,1402390615,2695,2695,2695,2695,0
20240423,162500,1402390615,2695,2695,2695,2695,0
20240423,162400,1402390615,2695,2695,2695,2695,0
20240423,162300,1402390615,2695,2695,2695,2695,0
20240423,162200,1402390615,2695,2695,2695,2695,0
20240423,162100,1402390615,2695,2695,2695,2695,0
20240423,162000,1402390615,2695,2695,2695,2695,0
20240423,161900,1402390615,2695,2695,2695,2695,0
20240423,161800,1402390615,2695,2695,2695,2695,0
20240423,161700,1402390615,2695,2695,2695,2695,0
20240423,161600,1402390615,2695,2695,2695,2695,0
20240423,161500,1402390615,2695,2695,2695,2695,0
20240423,161400,1402390615,2695,2695,2695,2695,0
20240423,161300,1402390615,2695,2695,2695,2695,0
20240423,161200,1402390615,2695,2695,2695,2695,0
20240423,161100,1402390615,2695,2695,2695,2695,0
20240423,161000,1402390615,2695,2695,2695,2695,17846
20240423,160900,1402390615,2695,2695,2695,2695,0
20240423,160800,1402390615,2695,2695,2695,2695,0
20240423,160700,1402390615,2695,2695,2695,2695,0
20240423,160600,1402390615,2695,2695,2695,2695,0
20240423,160500,1402390615,2695,2695,2695,2695,0
20240423,160400,1402390615,2695,2695,2695,2695,0
20240423,160300,1402390615,2695,2695,2695,2695,0
20240423,160200,1402390615,2695,2695,2695,2695,0
20240423,160100,1402390615,2695,2695,2695,2695,0
20240423,160000,1402390615,2695,2695,2695,2695,0
20240423,155900,1402390615,2695,2695,2695,2695,0
20240423,155800,1402390615,2695,2695,2695,2695,0
20240423,155700,1402390615,2695,2695,2695,2695,0
20240423,155600,1402390615,2695,2695,2695,2695,0
20240423,155500,1402390615,2695,2695,2695,2695,0
20240423,155400,1402390615,2695,2695,2695,2695,0
20240423,155300,1402390615,2695,2695,2695,2695,0
20240423,155200,1402390615,2695,2695,2695,2695,0
20240423,155100,1402390615,2695,2695,2695,2695,0
20240423,155000,1402390615,2695,2695,2695,2695,0
20240423,154900,1402390615,2695,2695,2695,2695,0
20240423,154800,1402390615,2695,2695,2695,2695,0
20240423,154700,1402390615,2695,2695,2695,2695,0
20240423,154600,1402390615,2695,2695,2695,2695,0
20240423,154500,1402390615,2695,2695,2695,2695,0
20240423,154400,1402390615,2695,2695,2695,2695,0
20240423,154300,1402390615,2695,2695,2695,2695,0
20240423,154200,1402390615,2695,2695,2695,2695,0
20240423,154100,1402390615,2695,2695,2695,2695,0
20240423,154000,1402390615,2695,2695,2695,2695,17846
20240423,153900,1402390615,2695,2695,2695,2695,0
20240423,153800,1402390615,2695,2695,2695,2695,0
20240423,153700,1402390615,2695,2695,2695,2695,0
20240423,153600,1402390615,2695,2695,2695,2695,0
20240423,153500,1402390615,2695,2695,2695,2695,0
20240423,153400,1402390615,2695,2695,2695,2695,0
20240423,153300,1402390615,2695,2695,2695,2695,0
20240423,153200,1402390615,2695,2695,2695,2695,0
20240423,153100,1402390615,2695,2695,2695,2695,0
20240423,153000,1402390615,2695,2695,2695,2695,17846
20240423,152900,1354295645,2705,2705,2705,2705,0
20240423,152800,1354295645,2705,2705,2705,2705,0
20240423,152700,1354295645,2705,2705,2705,2705,0
20240423,152600,1354295645,2705,2705,2705,2705,0
20240423,152500,1354295645,2705,2705,2705,2705,0
20240423,152400,1354295645,2705,2705,2705,2705,0
20240423,152300,1354295645,2705,2705,2705,2705,0
20240423,152200,1354295645,2705,2705,2705,2705,0
20240423,152100,1354295645,2705,2705,2705,2705,0
20240423,152000,1354295645,2705,2705,2705,2705,0
20240423,151900,1354295645,2705,2705,2705,2700,6077
20240423,151800,1337882660,2705,2700,2705,2700,3251
20240423,151700,1329102145,2705,2710,2710,2700,30685
20240423,151600,1246213265,2705,2705,2710,2705,1366
20240423,151500,1242518210,2705,2715,2715,2705,860
20240423,151400,1240187740,2715,2710,2715,2710,423
20240423,151300,1239041365,2715,2715,2715,2705,618
20240423,151200,1237367550,2715,2710,2715,2710,830
20240423,151100,1235115150,2715,2710,2715,2710,1328
20240423,151000,1231514340,2710,2710,2710,2710,345
20240423,150900,1230579390,2710,2705,2710,2705,5270
20240423,150800,1216322285,2710,2710,2710,2705,1166
20240423,150700,1213168130,2710,2710,2710,2710,8642
20240423,150600,1189748310,2715,2715,2715,2710,238
20240423,150500,1189102640,2715,2715,2715,2715,130
20240423,150400,1188749690,2715,2715,2715,2715,227
20240423,150300,1188133385,2720,2715,2720,2715,286
20240423,150200,1187356885,2720,2715,2720,2715,28
20240423,150100,1187280835,2720,2710,2720,2710,1061
20240423,150000,1184405195,2720,2715,2720,2710,1083
20240423,145900,1181468740,2710,2720,2720,2710,620
20240423,145800,1179787960,2715,2715,2720,2715,803
20240423,145700,1177607805,2720,2720,2720,2720,7
20240423,145600,1177588765,2720,2720,2720,2720,18
20240423,145500,1177539805,2720,2715,2720,2715,451
20240423,145400,1176315085,2720,2715,2720,2715,551
20240423,145300,1174819115,2720,2720,2720,2720,11
20240423,145200,1174789195,2725,2715,2725,2715,947
20240423,145100,1172213575,2715,2715,2715,2715,50
20240423,145000,1172077825,2720,2715,2720,2715,858
20240423,144900,1169748345,2715,2715,2715,2715,150
20240423,144800,1169341095,2715,2715,2715,2715,0
20240423,144700,1169341095,2715,2715,2715,2715,136
20240423,144600,1168971855,2715,2715,2720,2715,3079
20240423,144500,1160612320,2720,2720,2720,2720,77
20240423,144400,1160402880,2720,2720,2720,2715,453
20240423,144300,1159171395,2725,2720,2725,2720,214
20240423,144200,1158589260,2720,2715,2720,2715,440
20240423,144100,1157394655,2725,2715,2725,2715,148
20240423,144000,1156992365,2715,2715,2715,2715,93
20240423,143900,1156739870,2715,2715,2715,2715,240
20240423,143800,1156088270,2715,2725,2725,2715,128
20240423,143700,1155740670,2715,2720,2725,2715,477
20240423,143600,1154444190,2725,2720,2725,2715,282
20240423,143500,1153678400,2725,2715,2725,2715,2257
20240423,143400,1147550585,2715,2715,2715,2715,261
20240423,143300,1146841970,2715,2715,2725,2715,2573
20240423,143200,1139856245,2715,2715,2715,2715,22
20240423,143100,1139796515,2720,2720,2725,2720,3
20240423,143000,1139788350,2720,2720,2720,2720,499
20240423,142900,1138431070,2725,2720,2725,2720,467
20240423,142800,1137160200,2720,2720,2725,2720,146
20240423,142700,1136763010,2720,2715,2720,2715,2445
20240423,142600,1130112810,2715,2715,2715,2715,210
20240423,142500,1129542660,2720,2720,2720,2715,1048
20240423,142400,1126696365,2710,2710,2710,2710,0
20240423,142300,1126696365,2710,2715,2715,2710,3821
20240423,142200,1116341325,2715,2715,2715,2715,65
20240423,142100,1116164850,2715,2715,2715,2715,3668
20240423,142000,1106206230,2715,2715,2715,2715,583
20240423,141900,1104623385,2715,2715,2715,2715,1966
20240423,141800,1099285695,2715,2715,2715,2715,28
20240423,141700,1099209675,2715,2720,2720,2715,934
20240423,141600,1096669220,2720,2720,2720,2720,3069
20240423,141500,1088321540,2720,2720,2720,2720,826
20240423,141400,1086074820,2720,2725,2725,2720,3
20240423,141300,1086066650,2715,2725,2725,2715,1005
20240423,141200,1083337425,2730,2730,2730,2730,20
20240423,141100,1083282825,2730,2725,2730,2725,5035
20240423,141000,1069537435,2725,2725,2730,2720,5068
20240423,140900,1055747125,2730,2730,2730,2730,29
20240423,140800,1055667955,2730,2725,2730,2725,71
20240423,140700,1055474365,2725,2725,2725,2725,54
20240423,140600,1055327215,2725,2730,2730,2725,243
20240423,140500,1054665025,2730,2725,2730,2725,113
20240423,140400,1054356895,2725,2730,2730,2720,942
20240423,140300,1051790265,2730,2730,2730,2730,72
20240423,140200,1051593705,2730,2730,2730,2730,73
20240423,140100,1051394415,2730,2720,2730,2720,1231
20240423,140000,1048044710,2725,2720,2725,2720,3261
20240423,135900,1039171740,2725,2720,2725,2720,3842
20240423,135800,1028719920,2725,2725,2725,2725,348
20240423,135700,1027771620,2725,2715,2725,2715,2833
20240423,135600,1020071765,2720,2720,2720,2720,0
20240423,135500,1020071765,2720,2715,2720,2715,13
20240423,135400,1020036460,2715,2720,2720,2715,601
20240423,135300,1018403240,2720,2725,2725,2720,3696
20240423,135200,1008349620,2725,2725,2725,2725,2
20240423,135100,1008344170,2725,2725,2725,2725,1374
20240423,135000,1004600020,2725,2725,2725,2720,164
20240423,134900,1004153420,2725,2720,2725,2720,42
20240423,134800,1004039170,2725,2725,2725,2725,9
20240423,134700,1004014645,2725,2725,2725,2725,104
20240423,134600,1003731245,2725,2725,2725,2725,0
20240423,134500,1003731245,2725,2725,2725,2725,50
20240423,134400,1003594995,2725,2725,2725,2725,0
20240423,134300,1003594995,2725,2725,2725,2725,4
20240423,134200,1003584095,2725,2725,2725,2725,0
20240423,134100,1003584095,2725,2725,2725,2725,0
20240423,134000,1003584095,2725,2725,2725,2720,1187
20240423,133900,1000355325,2725,2720,2725,2720,76
20240423,133800,1000148600,2725,2725,2725,2720,405
20240423,133700,999046975,2725,2720,2725,2720,421
20240423,133600,997899970,2720,2715,2720,2715,1685
20240423,133500,993318270,2715,2715,2715,2715,712
20240423,133400,991385190,2715,2715,2715,2715,300
20240423,133300,990570690,2720,2715,2720,2715,7990
20240423,133200,968862840,2715,2720,2720,2715,3212
20240423,133100,960141585,2720,2720,2720,2715,1017
20240423,133000,957380350,2720,2725,2725,2720,3397
20240423,132900,948140505,2720,2725,2725,2720,305
20240423,132800,947310630,2725,2725,2725,2725,350
20240423,132700,946356880,2725,2725,2730,2725,286
20240423,132600,945577450,2730,2730,2730,2730,51
20240423,132500,945438220,2725,2730,2730,2725,12
20240423,132400,945405510,2730,2730,2730,2730,100
20240423,132300,945132510,2730,2730,2730,2730,103
20240423,132200,944851320,2730,2725,2730,2725,201
20240423,132100,944303590,2730,2730,2730,2730,2
20240423,132000,944298130,2730,2725,2730,2720,1093
20240423,131900,941320805,2725,2725,2725,2725,7
20240423,131800,941301730,2730,2730,2730,2730,1
20240423,131700,941299000,2725,2725,2725,2725,478
20240423,131600,939996450,2725,2725,2725,2725,1
20240423,131500,939993725,2720,2720,2720,2720,0
20240423,131400,939993725,2720,2720,2720,2720,100
20240423,131300,939721725,2720,2725,2725,2720,295
20240423,131200,938919320,2720,2725,2725,2720,1006
20240423,131100,936182975,2725,2725,2725,2725,555
20240423,131000,934670600,2725,2720,2725,2720,119
20240423,130900,934346370,2720,2725,2725,2720,4
20240423,130800,934335480,2725,2720,2725,2720,7
20240423,130700,934316425,2720,2720,2725,2720,927
20240423,130600,931794975,2720,2720,2720,2720,60
20240423,130500,931631775,2720,2720,2720,2720,1653
20240423,130400,927135615,2720,2720,2720,2720,3
20240423,130300,927127455,2720,2715,2720,2715,20
20240423,130200,927073075,2715,2715,2715,2715,2004
20240423,130100,921632215,2715,2715,2715,2715,2000
20240423,130000,916202215,2720,2720,2720,2720,1260
20240423,125900,912775015,2720,2720,2720,2720,282
20240423,125800,912007975,2725,2725,2725,2725,0
20240423,125700,912007975,2725,2725,2725,2725,76
20240423,125600,911800875,2725,2725,2725,2725,0
20240423,125500,911800875,2725,2725,2725,2725,0
20240423,125400,911800875,2725,2725,2725,2725,0
20240423,125300,911800875,2725,2720,2725,2715,363
20240423,125200,910813415,2725,2725,2725,2725,0
20240423,125100,910813415,2725,2725,2725,2725,0
20240423,125000,910813415,2725,2725,2725,2725,3000
20240423,124900,902638415,2725,2725,2725,2725,2
20240423,124800,902632965,2725,2720,2725,2720,230
20240423,124700,902007315,2715,2720,2720,2715,4031
20240423,124600,891062340,2720,2720,2720,2720,10
20240423,124500,891035140,2725,2715,2725,2715,1866
20240423,124400,885968850,2715,2720,2720,2715,99
20240423,124300,885699870,2725,2725,2725,2725,1
20240423,124200,885697145,2725,2725,2725,2725,213
20240423,124100,885116720,2725,2725,2725,2715,4953
20240423,124000,871658450,2725,2725,2725,2725,1038
20240423,123900,868829900,2720,2720,2720,2720,4097
20240423,123800,857686060,2725,2725,2725,2720,6215
20240423,123700,840777975,2725,2725,2725,2725,1270
20240423,123600,837317225,2730,2730,2730,2730,36
20240423,123500,837218945,2730,2730,2730,2730,5
20240423,123400,837205295,2730,2725,2730,2725,21
20240423,123300,837148065,2725,2725,2725,2725,0
20240423,123200,837148065,2725,2725,2725,2725,125
20240423,123100,836807440,2725,2725,2725,2725,55
20240423,123000,836657565,2720,2725,2725,2720,1000
20240423,122900,833936680,2725,2725,2725,2725,50
20240423,122800,833800430,2730,2730,2730,2730,28
20240423,122700,833723990,2720,2725,2730,2720,13613
20240423,122600,796684580,2725,2725,2725,2725,7
20240423,122500,796665505,2725,2735,2735,2725,16100
20240423,122400,752736635,2735,2735,2735,2735,64
20240423,122300,752561595,2730,2735,2735,2730,220
20240423,122200,751959950,2735,2735,2735,2735,31
20240423,122100,751875165,2735,2735,2735,2735,21
20240423,122000,751817730,2735,2730,2735,2730,35
20240423,121900,751722155,2735,2735,2735,2735,100
20240423,121800,751448655,2735,2735,2735,2735,200
20240423,121700,750901655,2735,2735,2735,2735,2227
20240423,121600,744810810,2735,2735,2735,2730,166
20240423,121500,744356860,2735,2735,2735,2735,12
20240423,121400,744324040,2730,2735,2735,2730,1263
20240423,121300,740870560,2735,2735,2735,2730,512
20240423,121200,739470245,2730,2735,2735,2730,588
20240423,121100,737863065,2735,2730,2735,2730,13
20240423,121000,737827525,2730,2735,2735,2730,3734
20240423,120900,727615090,2735,2735,2735,2735,21
20240423,120800,727557655,2735,2735,2735,2735,2
20240423,120700,727552185,2735,2735,2735,2730,1101
20240423,120600,724545950,2735,2730,2735,2730,520
20240423,120500,723126250,2730,2735,2735,2730,741
20240423,120400,721102965,2730,2730,2735,2730,2962
20240423,120300,713016655,2735,2735,2735,2730,452
20240423,120200,711782435,2735,2735,2735,2735,1
20240423,120100,711779700,2735,2735,2735,2735,10
20240423,120000,711752350,2740,2735,2740,2730,2390
20240423,115900,705208165,2740,2735,2740,2735,13
20240423,115800,705172605,2740,2745,2745,2730,2828
20240423,115700,697444905,2740,2735,2745,2735,1071
20240423,115600,694515680,2740,2735,2745,2735,1218
20240423,115500,691184430,2735,2735,2735,2735,0
20240423,115400,691184430,2735,2735,2735,2735,0
20240423,115300,691184430,2735,2735,2735,2735,2114
20240423,115200,685402640,2735,2740,2740,2735,2007
20240423,115100,679913460,2735,2735,2735,2735,3921
20240423,115000,669189525,2735,2735,2735,2735,100
20240423,114900,668916025,2735,2735,2735,2735,2530
20240423,114800,661996475,2735,2735,2735,2735,548
20240423,114700,660497695,2735,2735,2735,2735,6863
20240423,114600,641727390,2735,2735,2735,2735,0
20240423,114500,641727390,2735,2740,2740,2735,657
20240423,114400,639929590,2740,2740,2740,2740,110
20240423,114300,639628190,2745,2745,2745,2745,132
20240423,114200,639265850,2745,2740,2745,2740,482
20240423,114100,637945165,2740,2740,2740,2740,1000
20240423,114000,635205165,2735,2735,2735,2735,171
20240423,113900,634737480,2735,2735,2735,2735,26
20240423,113800,634666370,2740,2740,2740,2740,118
20240423,113700,634343050,2735,2735,2735,2735,0
20240423,113600,634343050,2735,2735,2735,2735,21
20240423,113500,634285615,2740,2740,2740,2740,214
20240423,113400,633699255,2740,2740,2740,2740,130
20240423,113300,633343055,2740,2740,2740,2740,170
20240423,113200,632877255,2740,2735,2740,2735,1100
20240423,113100,629868255,2740,2740,2740,2740,100
20240423,113000,629594255,2735,2740,2740,2735,116
20240423,112900,629276665,2740,2740,2740,2740,0
20240423,112800,629276665,2740,2740,2740,2740,305
20240423,112700,628440965,2735,2735,2735,2735,14
20240423,112600,628402675,2735,2735,2735,2735,4000
20240423,112500,617462675,2735,2735,2735,2735,683
20240423,112400,615594670,2735,2735,2735,2735,690
20240423,112300,613707520,2735,2735,2735,2735,150
20240423,112200,613297270,2735,2740,2740,2735,403
20240423,112100,612193060,2735,2735,2735,2735,900
20240423,112000,609731560,2735,2735,2735,2735,895
20240423,111900,607283735,2740,2740,2740,2740,0
20240423,111800,607283735,2740,2745,2745,2740,2416
20240423,111700,600663890,2745,2745,2745,2745,201
20240423,111600,600112145,2745,2745,2745,2745,30
20240423,111500,600029795,2745,2745,2745,2745,0
20240423,111400,600029795,2745,2745,2745,2745,129
20240423,111300,599675690,2745,2745,2745,2745,0
20240423,111200,599675690,2745,2745,2745,2745,16
20240423,111100,599631770,2740,2740,2740,2740,955
20240423,111000,597015070,2740,2740,2740,2740,1000
20240423,110900,594275070,2735,2735,2735,2735,29
20240423,110800,594195755,2735,2735,2735,2730,6778
20240423,110700,575657945,2735,2735,2735,2735,0
20240423,110600,575657945,2735,2735,2735,2735,1965
20240423,110500,570283670,2730,2735,2735,2730,2849
20240423,110400,562504915,2740,2730,2740,2730,2
20240423,110300,562499445,2735,2740,2740,2730,4678
20240423,110200,549712235,2740,2735,2740,2735,35
20240423,110100,549616485,2735,2735,2735,2735,0
20240423,110000,549616485,2735,2740,2740,2735,5036
20240423,105900,535842720,2735,2735,2735,2735,0
20240423,105800,535842720,2735,2740,2740,2735,1981
20240423,105700,530417790,2740,2740,2740,2740,181
20240423,105600,529921850,2740,2745,2745,2740,14503
20240423,105500,490154695,2750,2760,2760,2750,258
20240423,105400,489445185,2750,2750,2750,2750,1
20240423,105300,489442435,2755,2755,2755,2755,154
20240423,105200,489018165,2750,2750,2750,2750,1059
20240423,105100,486105915,2750,2750,2750,2750,4100
20240423,105000,474830915,2750,2755,2755,2750,264
20240423,104900,474104650,2755,2755,2755,2755,26
20240423,104800,474033020,2755,2755,2755,2755,472
20240423,104700,472732660,2755,2760,2760,2755,206
20240423,104600,472164625,2760,2760,2760,2760,38
20240423,104500,472059745,2760,2760,2760,2760,1241
20240423,104400,468634585,2765,2765,2765,2765,726
20240423,104300,466627195,2765,2765,2765,2765,1015
20240423,104200,463820720,2760,2760,2760,2760,632
20240423,104100,462076400,2760,2760,2760,2760,0
20240423,104000,462076400,2760,2755,2760,2755,4
20240423,103900,462065375,2750,2750,2750,2750,3
20240423,103800,462057125,2750,2760,2760,2750,5408
20240423,103700,447155965,2755,2760,2760,2755,8
20240423,103600,447133910,2760,2760,2760,2760,1497
20240423,103500,443002190,2760,2750,2760,2750,1103
20240423,103400,439962815,2750,2750,2750,2750,100
20240423,103300,439687815,2755,2755,2755,2755,501
20240423,103200,438307560,2750,2750,2750,2750,104
20240423,103100,438021560,2755,2750,2755,2750,399
20240423,103000,436924210,2750,2750,2755,2750,935
20240423,102900,434352940,2755,2750,2755,2750,16
20240423,102800,434308935,2750,2750,2750,2750,505
20240423,102700,432920185,2750,2750,2750,2750,295
20240423,102600,432108935,2750,2750,2750,2750,700
20240423,102500,430183935,2755,2750,2760,2750,3521
20240423,102400,420501155,2750,2750,2750,2750,516
20240423,102300,419082155,2750,2750,2750,2750,369
20240423,102200,418067405,2750,2750,2750,2750,505
20240423,102100,416678655,2760,2760,2760,2760,0
20240423,102000,416678655,2760,2750,2760,2750,5777
20240423,101900,400791785,2760,2760,2760,2750,272
20240423,101800,400043565,2760,2755,2760,2755,1002
20240423,101700,397283045,2760,2755,2760,2755,1793
20240423,101600,392343270,2755,2755,2755,2755,900
20240423,101500,389863770,2755,2760,2760,2755,19
20240423,101400,389811335,2760,2760,2760,2760,5
20240423,101300,389797535,2760,2765,2765,2755,288
20240423,101200,389004075,2765,2765,2765,2760,2184
20240423,101100,382976080,2760,2760,2765,2760,1229
20240423,101000,379584035,2760,2760,2760,2760,8
20240423,100900,379561955,2765,2760,2765,2760,60
20240423,100800,379396305,2765,2765,2765,2765,88
20240423,100700,379152985,2765,2765,2765,2760,571
20240423,100600,377576670,2765,2765,2765,2765,4234
20240423,100500,365869660,2760,2770,2770,2760,45
20240423,100400,365745090,2770,2765,2770,2765,1591
20240423,100300,361343800,2770,2775,2775,2770,574
20240423,100200,359753805,2775,2775,2775,2770,28
20240423,100100,359676170,2780,2765,2780,2765,11501
20240423,100000,327790100,2770,2770,2770,2770,0
20240423,095900,327790100,2770,2770,2770,2770,4
20240423,095800,327779020,2770,2765,2775,2765,3639
20240423,095700,317706290,2765,2765,2770,2765,80
20240423,095600,317485085,2765,2760,2765,2760,5889
20240423,095500,301210990,2755,2750,2755,2750,4785
20240423,095400,288037770,2755,2755,2755,2755,0
20240423,095300,288037770,2755,2750,2755,2750,21
20240423,095200,287979995,2750,2750,2750,2750,11
20240423,095100,287949745,2755,2750,2755,2750,201
20240423,095000,287396990,2750,2750,2750,2750,0
20240423,094900,287396990,2750,2750,2755,2750,886
20240423,094800,284960440,2745,2750,2750,2745,14
20240423,094700,284922000,2750,2750,2750,2750,501
20240423,094600,283544250,2750,2750,2750,2750,605
20240423,094500,281880500,2750,2750,2750,2750,656
20240423,094400,280076500,2750,2745,2750,2745,583
20240423,094300,278475845,2745,2745,2750,2745,2668
20240423,094200,271152165,2745,2750,2750,2745,147
20240423,094100,270748640,2745,2745,2745,2745,1040
20240423,094000,267893840,2755,2755,2755,2755,0
20240423,093900,267893840,2755,2750,2755,2750,2663
20240423,093800,260570585,2755,2755,2755,2755,11
20240423,093700,260540280,2755,2745,2755,2740,9043
20240423,093600,235718680,2750,2750,2750,2750,505
20240423,093500,234329930,2750,2750,2750,2745,230
20240423,093400,233697930,2745,2750,2750,2745,303
20240423,093300,232866185,2745,2745,2745,2745,1626
20240423,093200,228402815,2755,2750,2755,2745,17754
20240423,093100,179639555,2755,2755,2755,2755,2275
20240423,093000,173371930,2755,2755,2755,2755,1500
20240423,092900,169239430,2755,2760,2760,2755,198
20240423,092800,168693935,2760,2760,2760,2750,36
20240423,092700,168594655,2755,2760,2760,2755,3043
20240423,092600,160211050,2760,2760,2760,2750,883
20240423,092500,157780390,2755,2760,2760,2755,2287
20240423,092400,151479685,2760,2755,2760,2755,547
20240423,092300,149972475,2755,2755,2755,2755,2205
20240423,092200,143897700,2755,2755,2760,2755,64
20240423,092100,143721130,2755,2760,2765,2755,3230
20240423,092000,134811295,2760,2755,2760,2755,8159
20240423,091900,112292575,2760,2760,2760,2760,9
20240423,091800,112267735,2760,2760,2760,2760,634
20240423,091700,110517895,2755,2755,2755,2750,857
20240423,091600,108157710,2755,2755,2755,2755,1745
20240423,091500,103350235,2755,2760,2760,2755,864
20240423,091400,100969655,2760,2760,2760,2760,100
20240423,091300,100693655,2760,2770,2770,2760,678
20240423,091200,98818595,2765,2770,2770,2760,213
20240423,091100,98228980,2765,2755,2765,2755,427
20240423,091000,97050180,2770,2765,2770,2760,2186
20240423,090900,91013900,2765,2765,2765,2765,323
20240423,090800,90120805,2765,2770,2770,2765,827
20240423,090700,87834055,2780,2765,2785,2765,21216
20240423,090600,28945490,2765,2760,2765,2760,1403
20240423,090500,25072885,2765,2760,2765,2760,1184
20240423,090400,21804025,2760,2760,2760,2755,61
20240423,090300,21635745,2755,2755,2755,2755,1672
20240423,090200,17029385,2765,2765,2765,2760,594
20240423,090100,15387225,2765,2765,2765,2765,2005
20240423,090000,9843400,2765,2765,2765,2765,3560